CTCP Vinpearl (vpl)

91.20
1.20
(1.33%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
() 		88 0% 0 0 0
0
90
90
2 tháng
() 		88 0% 0 0 0
0
90
90
3 tháng
() 		88 0% 0 0 0
0
90
90
6 tháng
() 		88 0% 0 0 0
0
90
90
12 tháng
(2025-07-29) 		2 2.33% 531,100 9,800 0.9
86
90
90
24 tháng
(2025-07-29) 		2 2.33% 531,100 9,800 0.9
86
90
90
36 tháng
(2025-07-29) 		2 2.33% 531,100 9,800 0.9
86
90
90
60 tháng
(2025-07-29) 		2 2.33% 531,100 9,800 0.9
86
90
90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/05/2026
91.20
 888,300 91 92 90 116,900 61,000 0
06/05/2026
90
 1,322,600 89 92 89 25,000 286,900 0
29/07/2025
86
 531,100 88 88 86 11,300 1,500 0.9
23/12/2011
80.50
 5,580 80.50 80.50 80 0 1,500 -0.0
22/12/2011
80
 8,510 79.50 80.50 77 0 1,500 -0.0
21/12/2011
79.50
 7,520 80 80 78.50 0 1,500 -0.0
20/12/2011
79.50
 6,000 78.50 79.50 78.50 0 1,200 -0.0
19/12/2011
79.50
 2,370 80 80 76 300 500 -0.0
16/12/2011
78
 270 81 81.50 78 0 0 0
15/12/2011
78
 9,820 77 78 77 0 40 -0.0
14/12/2011
74.50
 4,370 75.50 75.50 74.50 0 0 0
13/12/2011
72
 2,420 72 72 72 0 0 0
12/12/2011
72
 2,340 72 72 72 800 0 0.0
09/12/2011
75
 5,010 77.50 77.50 75 0 0 0
08/12/2011
76
 2,510 80 80 76 0 0 0
07/12/2011
78
 3,020 80 80 78 0 0 0
06/12/2011
80
 4,800 78 81 78 0 0 0
05/12/2011
78
 4,000 78 78 78 0 0 0
02/12/2011
78
 3,840 76 78 76 0 0 0
01/12/2011
76
 5,260 76 76 74 0 0 0
30/11/2011
76
 2,900 76 76.50 76 0 0 0
29/11/2011
76
 4,200 76.50 76.50 76 0 0 0
28/11/2011
76
 5,820 74.50 76 74.50 0 0 0
25/11/2011
74.50
 2,600 73 74.50 73 0 0 0
24/11/2011
72
 29,370 76 76 71.50 0 22,880 -0.0
23/11/2011
75
 11,130 72 75.50 72 0 2,510 -0.0
22/11/2011
73.50
 6,020 72 73.50 72 0 1,500 -0.0
21/11/2011
73
 5,510 73.50 73.50 72.50 0 1,000 -0.0
18/11/2011
71
 25,620 73 73 71 0 25,000 -0.0
17/11/2011
74.50
 10,110 75 75 74 0 5,000 -0.0
16/11/2011
75
 17,000 75 75 74 0 8,360 -0.0
15/11/2011
73
 11,930 72 74.50 71 0 5,500 -0.0
14/11/2011
74.50
 17,120 75.50 75.50 73 0 9,020 -0.0
11/11/2011
75.50
 9,020 76.50 76.50 73 0 3,010 -0.0
10/11/2011
76.50
 7,000 77 77 76.50 0 300 -0.0
09/11/2011
77
 6,100 77 77 77 0 0 0
08/11/2011
77
 3,260 78 78.50 77 0 0 0
07/11/2011
78.50
 9,760 73 78.50 73 0 0 0
04/11/2011
76
 12,850 75 76 72 0 0 0
03/11/2011
74
 6,630 69 74 69 0 0 0
02/11/2011
71.50
 21,240 72 73 71.50 2,160 3,850 -0.0
01/11/2011
75
 9,830 76.50 76.50 74 2,800 0 0.0
31/10/2011
76.50
 9,600 75 77 74 40 0 0.0
28/10/2011
77
 5,120 79 79 77 0 0 0
27/10/2011
76.50
 10,070 80 80 76.50 0 0 0
26/10/2011
78.50
 7,470 80 80 78.50 1,270 0 0.0
25/10/2011
78.50
 2,540 80.50 80.50 78.50 0 0 0
24/10/2011
81.50
 9,560 81.50 82 81.50 4,000 0 0.0
21/10/2011
82.50
 9,940 83 83.50 80 100 0 0
20/10/2011
83
 5,470 80 83 80 0 0 0
19/10/2011
83
 19,680 79.50 83 79 600 0 0.0
18/10/2011
83
 3,160 83 83 81.50 0 0 0
17/10/2011
85
 3,100 87 87 85 0 0 0
14/10/2011
89
 4,780 86 89 86 0 0 0
13/10/2011
88
 4,330 83 88 83 0 0 0
12/10/2011
86
 5,280 86 88 85 0 0 0
11/10/2011
88
 3,870 86 88 86 0 0 0
10/10/2011
86
 6,730 85.50 89 85.50 0 0 0
07/10/2011
87
 10,050 90 90 86 0 0 0
06/10/2011
89
 7,540 87 92 85.50 0 0 0
05/10/2011
89
 16,210 86.50 89 82.50 0 0 0
04/10/2011
85
 8,470 89 89 81.50 0 0 0
03/10/2011
85
 38,950 85 85 82.50 6,000 8,000 -0.0
30/09/2011
81
 11,410 76 81 76 2,000 2,400 -0.0
29/09/2011
79
 18,070 79 84.50 79 4,760 3,600 0.0
28/09/2011
80.50
 16,600 87 87 80 3,240 3,400 -0.0
27/09/2011
83
 10,160 82.50 88 82.50 2,000 2,000 0
26/09/2011
84
 11,170 84 87.50 84 2,000 2,210 -0.0
23/09/2011
84.50
 18,120 85.50 90 84.50 4,000 40 0.0
22/09/2011
88.50
 18,030 93 93 88 6,750 0 0.0
21/09/2011
89
 14,680 86 92.50 86 5,000 0 0.0
20/09/2011
90
 11,900 91 94.50 90 4,000 0 0.0
19/09/2011
94
 9,910 90 94 90 3,210 0 0.0
16/09/2011
91.50
 10,990 91.50 93 91.50 0 0 0
15/09/2011
96
 13,010 94 96 92.50 0 0 0
14/09/2011
97
 10,020 98 98 93.50 540 0 0.0
13/09/2011
98
 8,140 99 99.50 92 0 0 0
12/09/2011
96.50
 6,950 99 99 96.50 0 0 0
09/09/2011
96.50
 4,410 92 96.50 92 0 0 0
08/09/2011
92
 8,680 92 92 92 0 0 0
07/09/2011
92
 4,230 92.50 92.50 90 0 0 0
06/09/2011
89
 10,760 86 89 86 0 0 0
05/09/2011
89.50
 13,790 90 90 86 0 0 0
01/09/2011
90
 5,610 91 91 88 0 0 0
31/08/2011
89
 2,330 89.50 90 89 0 0 0
30/08/2011
89
 7,150 92 92 89 0 500 -0.0
29/08/2011
88
 23,080 89 89 86 0 0 0
26/08/2011
88
 12,270 88 90 87 0 2,450 -0.0
25/08/2011
87
 2,390 85 87 84 0 520 -0.0
24/08/2011
84
 4,840 81.50 84 81.50 0 1,210 -0.0
23/08/2011
81.50
 42,640 82.50 82.50 81 0 8,000 -0.0
22/08/2011
85
 33,090 88 88 85 0 7,700 -0.0
19/08/2011
86
 16,770 87 87 79.50 0 3,400 -0.0
18/08/2011
83.50
 12,690 83.50 84 83 0 2,600 -0.0
17/08/2011
80
 19,120 79.50 80 79.50 0 4,800 -0.0
16/08/2011
76.50
 15,350 74 77 74 0 3,200 -0.0
15/08/2011
73.50
 6,820 73 73.50 73 0 1,500 -0.0
12/08/2011
72
 17,600 71.50 72 70 0 11,720 -0.0
11/08/2011
71.50
 4,860 71.50 71.50 70.50 0 0 0
10/08/2011
71.50
 10,260 71.50 72 70 0 0 0
09/08/2011
71.50
 13,060 68.50 72 68.50 3,260 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |